45,355€
-17,05%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 45,96 | 46,26 | 45,00 | 45,21 | -17,32% | - |
| 30.05.2025 | 54,68 | 54,68 | 54,68 | 54,68 | -3,12% | - |
| 29.05.2025 | 56,44 | 56,44 | 56,44 | 56,44 | 0,93% | - |
| 28.05.2025 | 54,80 | 55,92 | 54,80 | 55,92 | 2,04% | - |
| 27.05.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,22% | - |
| 26.05.2025 | 54,14 | 54,14 | 54,14 | 54,14 | -0,73% | - |
| 23.05.2025 | 55,26 | 55,26 | 54,54 | 54,54 | -2,33% | - |
| 22.05.2025 | 55,84 | 55,84 | 55,84 | 55,84 | -0,32% | - |
| 21.05.2025 | 56,02 | 56,02 | 56,02 | 56,02 | 0,79% | - |
| 20.05.2025 | 55,62 | 55,62 | 55,58 | 55,58 | -0,25% | 115,00 |
| 19.05.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -1,55% | - |
| 16.05.2025 | 55,56 | 56,60 | 55,56 | 56,60 | 4,70% | - |
| 15.05.2025 | 54,06 | 54,06 | 54,06 | 54,06 | -0,30% | - |
| 14.05.2025 | 53,94 | 54,22 | 53,94 | 54,22 | 1,04% | 4,00 |
| 13.05.2025 | 52,10 | 53,66 | 52,10 | 53,66 | 8,10% | 115,00 |
| 12.05.2025 | 48,18 | 49,64 | 48,18 | 49,64 | 6,18% | 207,00 |
| 09.05.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 3,34% | - |
| 08.05.2025 | 45,24 | 45,24 | 45,24 | 45,24 | 3,60% | - |
| 07.05.2025 | 43,67 | 43,67 | 43,67 | 43,67 | 0,07% | - |
| 06.05.2025 | 43,64 | 43,64 | 43,64 | 43,64 | -2,15% | - |
| 05.05.2025 | 43,93 | 44,60 | 43,67 | 44,60 | 6,09% | 130,00 |
| 02.05.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 3,04% | - |
| 30.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,28% | - |
| 29.04.2025 | 41,26 | 41,33 | 41,26 | 41,33 | 0,24% | 100,00 |
| 28.04.2025 | 41,23 | 41,23 | 41,23 | 41,23 | 1,18% | - |
| 25.04.2025 | 41,40 | 41,40 | 40,75 | 40,75 | 8,99% | - |
| 24.04.2025 | 37,39 | 37,39 | 37,39 | 37,39 | 2,38% | - |
| 23.04.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 2,84% | - |
| 22.04.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -7,55% | - |
| 17.04.2025 | 38,41 | 38,41 | 38,41 | 38,41 | 0,03% | - |
| 16.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,86% | - |
| 15.04.2025 | 38,96 | 39,94 | 38,96 | 39,94 | 2,99% | - |
| 14.04.2025 | 39,64 | 39,64 | 38,78 | 38,78 | -0,46% | 100,00 |
| 11.04.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -10,31% | - |
| 10.04.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 22,47% | - |
| 09.04.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -6,73% | - |
| 08.04.2025 | 38,03 | 38,03 | 38,03 | 38,03 | 1,47% | - |
| 07.04.2025 | 37,07 | 37,48 | 37,07 | 37,48 | -1,52% | - |
| 04.04.2025 | 40,42 | 40,51 | 38,06 | 38,06 | -12,36% | - |
| 03.04.2025 | 44,54 | 44,54 | 43,43 | 43,43 | -6,70% | 17,00 |
| 02.04.2025 | 46,26 | 46,97 | 46,17 | 46,55 | 1,20% | 60,00 |
| 01.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,04% | - |
| 31.03.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -4,03% | - |
| 28.03.2025 | 48,06 | 48,06 | 47,95 | 47,95 | -3,48% | - |
| 27.03.2025 | 49,68 | 49,68 | 49,68 | 49,68 | -2,78% | - |
| 26.03.2025 | 51,16 | 51,16 | 51,10 | 51,10 | 0,20% | - |
| 25.03.2025 | 51,10 | 51,10 | 51,00 | 51,00 | 2,27% | - |
| 24.03.2025 | 49,87 | 49,87 | 49,87 | 49,87 | -0,38% | - |
| 21.03.2025 | 50,06 | 50,06 | 50,06 | 50,06 | -0,87% | - |
| 20.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,24% | - |
| 19.03.2025 | 48,89 | 50,62 | 48,89 | 50,62 | -0,43% | - |
| 18.03.2025 | 50,90 | 50,90 | 50,84 | 50,84 | 0,55% | - |
| 17.03.2025 | 49,70 | 50,56 | 49,70 | 50,56 | 5,62% | - |
| 14.03.2025 | 47,87 | 47,87 | 47,87 | 47,87 | 1,46% | - |
| 13.03.2025 | 47,14 | 47,18 | 47,14 | 47,18 | 4,50% | - |
| 12.03.2025 | 45,15 | 45,15 | 45,15 | 45,15 | -0,64% | - |
| 11.03.2025 | 44,66 | 45,44 | 44,66 | 45,44 | -5,92% | 20,00 |
| 10.03.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,83% | - |
| 07.03.2025 | 49,19 | 49,20 | 49,19 | 49,20 | -4,47% | 300,00 |
| 06.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,57% | - |
| 05.03.2025 | 52,08 | 52,32 | 52,08 | 52,32 | -2,93% | 13,00 |
| 04.03.2025 | 53,96 | 53,96 | 53,84 | 53,90 | -8,36% | 130,00 |
| 03.03.2025 | 58,80 | 58,86 | 58,80 | 58,82 | 0,27% | 71,00 |
| 28.02.2025 | 60,74 | 60,90 | 58,66 | 58,66 | -6,77% | 41,00 |
| 27.02.2025 | 79,20 | 81,20 | 62,92 | 62,92 | -10,32% | 390,00 |
| 26.02.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -0,74% | - |
| 25.02.2025 | 71,90 | 71,92 | 70,68 | 70,68 | -4,90% | 20,00 |
| 24.02.2025 | 74,32 | 74,32 | 74,32 | 74,32 | -3,58% | - |
| 21.02.2025 | 77,08 | 77,08 | 77,08 | 77,08 | 0,34% | - |
| 20.02.2025 | 78,86 | 78,86 | 76,82 | 76,82 | -1,84% | 13,00 |
| 19.02.2025 | 78,26 | 78,26 | 78,26 | 78,26 | 4,85% | - |
| 18.02.2025 | 73,96 | 74,64 | 73,96 | 74,64 | 0,86% | 22,00 |
| 17.02.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 1,79% | - |
| 14.02.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 2,25% | - |
| 13.02.2025 | 71,16 | 71,16 | 71,10 | 71,10 | 0,17% | - |
| 12.02.2025 | 70,30 | 70,98 | 70,30 | 70,98 | -3,61% | 30,00 |
| 11.02.2025 | 73,86 | 73,86 | 73,64 | 73,64 | 0,82% | 1,00 |
| 10.02.2025 | 73,04 | 73,04 | 73,04 | 73,04 | -3,08% | - |
| 07.02.2025 | 75,36 | 75,36 | 75,36 | 75,36 | -0,32% | - |
| 06.02.2025 | 76,22 | 76,22 | 75,60 | 75,60 | 4,05% | 6,00 |
| 05.02.2025 | 72,66 | 72,66 | 72,66 | 72,66 | -0,06% | - |
| 04.02.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -0,16% | - |
| 03.02.2025 | 72,50 | 72,82 | 72,50 | 72,82 | -3,37% | 10,00 |
| 31.01.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 3,52% | - |
| 30.01.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 3,35% | - |
| 29.01.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 0,60% | - |
| 28.01.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 0,17% | - |
| 27.01.2025 | 75,00 | 75,00 | 69,90 | 69,90 | -10,82% | 294,00 |
| 24.01.2025 | 78,38 | 78,38 | 78,38 | 78,38 | 0,51% | - |
| 23.01.2025 | 77,98 | 77,98 | 77,98 | 77,98 | -1,91% | - |
| 22.01.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 0,00% | - |
| 21.01.2025 | 78,92 | 79,54 | 78,10 | 79,50 | 0,51% | 731,00 |
| 20.01.2025 | 78,16 | 79,10 | 78,16 | 79,10 | 4,52% | 51,00 |
| 17.01.2025 | 75,68 | 75,68 | 75,68 | 75,68 | 1,39% | - |
| 16.01.2025 | 73,86 | 74,64 | 73,86 | 74,64 | -0,40% | 20,00 |
| 15.01.2025 | 71,48 | 74,94 | 71,48 | 74,94 | 3,14% | 12,00 |
| 14.01.2025 | 72,64 | 72,66 | 72,64 | 72,66 | 0,03% | - |
| 13.01.2025 | 73,22 | 73,22 | 72,64 | 72,64 | -0,95% | 25,00 |
| 10.01.2025 | 74,16 | 74,16 | 73,34 | 73,34 | -0,11% | 10,00 |
| 09.01.2025 | 73,42 | 73,42 | 73,42 | 73,42 | 0,14% | - |